61,260€
-4,61%
Echtzeit-Aktienkurs BNP Paribas S.A.
Bid:
Ask:
Aktienkurse zur BNP Paribas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 64,83 | 65,48 | 64,70 | 65,46 | 1,93% | 2.898,00 |
| 17.04.2024 | 64,13 | 65,00 | 63,93 | 64,22 | 0,50% | 2.185,00 |
| 16.04.2024 | 64,52 | 64,65 | 63,70 | 63,90 | -2,75% | 6.971,00 |
| 15.04.2024 | 65,71 | 66,56 | 65,45 | 65,71 | 0,40% | 4.371,00 |
| 12.04.2024 | 66,07 | 66,36 | 65,26 | 65,45 | 0,02% | 5.358,00 |
| 11.04.2024 | 66,58 | 67,05 | 65,11 | 65,44 | -2,04% | 11.684,00 |
| 10.04.2024 | 67,00 | 67,53 | 66,30 | 66,80 | 0,15% | 5.884,00 |
| 09.04.2024 | 66,99 | 67,30 | 66,50 | 66,70 | -0,54% | 2.883,00 |
| 08.04.2024 | 66,57 | 67,32 | 66,57 | 67,06 | 0,68% | 2.613,00 |
| 05.04.2024 | 66,51 | 66,61 | 65,94 | 66,61 | -0,94% | 1.865,00 |
| 04.04.2024 | 66,90 | 67,53 | 66,81 | 67,24 | 0,96% | 8.214,00 |
| 03.04.2024 | 65,48 | 66,81 | 65,40 | 66,60 | 1,71% | 8.629,00 |
| 02.04.2024 | 65,97 | 66,36 | 65,19 | 65,48 | -0,67% | 4.748,00 |
| 28.03.2024 | 65,13 | 65,92 | 65,13 | 65,92 | 1,79% | 8.206,00 |
| 27.03.2024 | 64,32 | 65,30 | 64,14 | 64,76 | 0,59% | 13.403,00 |
| 26.03.2024 | 63,69 | 64,40 | 63,64 | 64,38 | 2,89% | 5.878,00 |
| 25.03.2024 | 62,94 | 63,09 | 62,57 | 62,57 | -0,49% | 7.195,00 |
| 22.03.2024 | 63,25 | 63,55 | 62,80 | 62,88 | 0,29% | 6.796,00 |
| 21.03.2024 | 62,65 | 63,00 | 62,16 | 62,70 | 1,11% | 9.328,00 |
| 20.03.2024 | 62,16 | 62,16 | 61,52 | 62,01 | -0,11% | 5.778,00 |
| 19.03.2024 | 61,86 | 62,29 | 61,72 | 62,08 | 1,24% | 8.851,00 |
| 18.03.2024 | 61,53 | 61,71 | 61,30 | 61,32 | 0,08% | 3.443,00 |
| 15.03.2024 | 60,59 | 61,54 | 60,40 | 61,27 | 1,56% | 11.352,00 |
| 14.03.2024 | 60,80 | 61,23 | 60,30 | 60,33 | -1,21% | 3.580,00 |
| 13.03.2024 | 61,11 | 61,70 | 61,03 | 61,07 | 2,40% | 8.915,00 |
| 12.03.2024 | 59,50 | 60,03 | 59,10 | 59,64 | 1,03% | 9.315,00 |
| 11.03.2024 | 58,78 | 59,20 | 58,73 | 59,03 | 0,17% | 3.032,00 |
| 08.03.2024 | 58,62 | 59,14 | 58,47 | 58,93 | 0,89% | 4.387,00 |
| 07.03.2024 | 57,32 | 58,54 | 57,28 | 58,41 | 1,81% | 5.047,00 |
| 06.03.2024 | 57,28 | 57,84 | 57,27 | 57,37 | 0,17% | 4.482,00 |
| 05.03.2024 | 57,08 | 57,33 | 56,87 | 57,27 | -0,10% | 2.121,00 |
| 04.03.2024 | 56,61 | 57,38 | 56,42 | 57,33 | 2,05% | 22.336,00 |
| 01.03.2024 | 55,50 | 56,22 | 55,50 | 56,18 | 1,33% | 4.344,00 |
| 29.02.2024 | 55,78 | 55,78 | 55,26 | 55,44 | 0,11% | 12.015,00 |
| 28.02.2024 | 55,82 | 56,01 | 55,15 | 55,38 | -0,40% | 9.846,00 |
| 27.02.2024 | 55,20 | 55,61 | 55,20 | 55,60 | 0,47% | 7.421,00 |
| 26.02.2024 | 56,40 | 56,40 | 55,34 | 55,34 | -1,98% | 7.752,00 |
| 23.02.2024 | 56,30 | 56,74 | 56,15 | 56,46 | 0,44% | 5.823,00 |
| 22.02.2024 | 56,36 | 56,68 | 56,12 | 56,21 | 0,68% | 5.378,00 |
| 21.02.2024 | 55,74 | 56,08 | 55,59 | 55,83 | 0,49% | 8.157,00 |
| 20.02.2024 | 54,76 | 55,56 | 54,64 | 55,56 | 1,59% | 16.241,00 |
| 19.02.2024 | 54,45 | 55,04 | 54,30 | 54,69 | 0,59% | 23.107,00 |
| 16.02.2024 | 54,32 | 54,87 | 54,21 | 54,37 | 0,78% | 18.170,00 |
| 15.02.2024 | 53,91 | 54,16 | 53,61 | 53,95 | -0,02% | 14.080,00 |
| 14.02.2024 | 53,72 | 54,30 | 53,50 | 53,96 | 0,37% | 5.102,00 |
| 13.02.2024 | 54,16 | 54,68 | 53,70 | 53,76 | -0,88% | 10.706,00 |
| 12.02.2024 | 53,83 | 54,24 | 53,83 | 54,24 | 1,36% | 5.462,00 |
| 09.02.2024 | 54,17 | 54,17 | 53,19 | 53,51 | -2,03% | 5.931,00 |
| 08.02.2024 | 54,84 | 55,02 | 54,29 | 54,62 | -0,46% | 8.262,00 |
| 07.02.2024 | 55,12 | 55,75 | 54,81 | 54,87 | -0,51% | 93.514,00 |
| 06.02.2024 | 56,18 | 56,18 | 55,15 | 55,15 | -1,83% | 8.489,00 |
| 05.02.2024 | 57,00 | 57,15 | 55,97 | 56,18 | 0,04% | 13.516,00 |
| 02.02.2024 | 57,08 | 57,14 | 55,94 | 56,16 | -1,27% | 20.642,00 |
| 01.02.2024 | 56,82 | 58,89 | 56,40 | 56,88 | -9,17% | 29.821,00 |
| 31.01.2024 | 62,59 | 63,14 | 62,34 | 62,62 | 0,56% | 1.906,00 |
| 30.01.2024 | 62,14 | 62,27 | 61,96 | 62,27 | 0,24% | 2.624,00 |
| 29.01.2024 | 62,73 | 62,73 | 61,95 | 62,12 | -0,70% | 2.557,00 |
| 26.01.2024 | 62,02 | 62,65 | 62,00 | 62,56 | 1,56% | 1.565,00 |
| 25.01.2024 | 61,64 | 61,82 | 61,43 | 61,60 | -0,76% | 564,00 |
| 24.01.2024 | 61,91 | 62,27 | 61,89 | 62,07 | 1,36% | 1.614,00 |
| 23.01.2024 | 61,26 | 61,37 | 60,94 | 61,24 | -0,47% | 1.308,00 |
| 22.01.2024 | 61,97 | 62,13 | 61,47 | 61,53 | 1,48% | 3.176,00 |
| 19.01.2024 | 61,09 | 61,18 | 60,63 | 60,63 | -0,08% | 1.130,00 |
| 18.01.2024 | 60,65 | 61,00 | 60,59 | 60,68 | 0,63% | 1.926,00 |
| 17.01.2024 | 59,71 | 60,30 | 59,44 | 60,30 | -0,61% | 6.289,00 |
| 16.01.2024 | 60,43 | 60,82 | 60,30 | 60,67 | -0,74% | 2.457,00 |
| 15.01.2024 | 61,08 | 61,37 | 60,81 | 61,12 | 0,36% | 3.112,00 |
| 12.01.2024 | 61,40 | 61,54 | 60,72 | 60,90 | 0,08% | 2.745,00 |
| 11.01.2024 | 62,14 | 62,30 | 60,49 | 60,85 | -2,62% | 13.342,00 |
| 10.01.2024 | 62,22 | 62,67 | 62,22 | 62,49 | -0,24% | 2.222,00 |
| 09.01.2024 | 62,50 | 62,69 | 62,48 | 62,64 | -0,78% | 602,00 |
| 08.01.2024 | 63,36 | 63,36 | 62,50 | 63,13 | 0,10% | 8.397,00 |
| 05.01.2024 | 62,50 | 63,18 | 62,12 | 63,07 | 0,22% | 6.520,00 |
| 04.01.2024 | 61,70 | 62,93 | 61,66 | 62,93 | 2,04% | 3.543,00 |
| 03.01.2024 | 63,65 | 63,65 | 61,42 | 61,67 | -2,73% | 4.900,00 |
| 02.01.2024 | 63,02 | 63,68 | 62,89 | 63,40 | 0,92% | 1.342,00 |
| 29.12.2023 | 62,52 | 62,82 | 62,52 | 62,82 | 0,61% | 806,00 |
| 28.12.2023 | 63,20 | 63,23 | 62,36 | 62,44 | -0,83% | 543,00 |
| 27.12.2023 | 63,50 | 63,52 | 62,68 | 62,96 | -0,08% | 1.430,00 |
| 22.12.2023 | 63,17 | 63,20 | 62,95 | 63,01 | 0,06% | 675,00 |
| 21.12.2023 | 62,51 | 62,97 | 62,16 | 62,97 | 0,29% | 3.832,00 |
| 20.12.2023 | 62,92 | 63,13 | 62,79 | 62,79 | 0,79% | 427,00 |
| 19.12.2023 | 62,44 | 62,51 | 62,28 | 62,30 | -0,03% | 1.271,00 |
| 18.12.2023 | 63,00 | 63,16 | 62,24 | 62,32 | -1,35% | 2.616,00 |
| 15.12.2023 | 63,18 | 63,85 | 62,89 | 63,17 | 0,37% | 15.852,00 |
| 14.12.2023 | 61,77 | 63,31 | 61,77 | 62,94 | 4,33% | 16.619,00 |
| 13.12.2023 | 60,68 | 60,83 | 60,29 | 60,33 | -0,85% | 2.077,00 |
| 12.12.2023 | 61,28 | 61,35 | 60,84 | 60,85 | -0,43% | 3.671,00 |
| 11.12.2023 | 61,68 | 61,68 | 61,11 | 61,11 | -1,16% | 10.065,00 |
| 08.12.2023 | 61,05 | 61,88 | 61,05 | 61,83 | 1,29% | 8.768,00 |
| 07.12.2023 | 60,39 | 61,27 | 60,37 | 61,04 | 0,63% | 5.894,00 |
| 06.12.2023 | 59,70 | 60,91 | 59,70 | 60,66 | 2,50% | 3.636,00 |
| 05.12.2023 | 58,74 | 59,77 | 58,68 | 59,18 | 1,34% | 3.003,00 |
| 04.12.2023 | 58,06 | 58,54 | 58,06 | 58,40 | 1,07% | 931,00 |
| 01.12.2023 | 58,00 | 58,15 | 57,66 | 57,78 | -0,05% | 8.356,00 |
| 30.11.2023 | 57,32 | 57,86 | 57,32 | 57,81 | 1,55% | 2.580,00 |
| 29.11.2023 | 56,47 | 57,10 | 56,47 | 56,93 | 0,80% | 1.175,00 |
| 28.11.2023 | 56,37 | 56,48 | 56,03 | 56,48 | 0,11% | 1.880,00 |
| 27.11.2023 | 56,65 | 56,69 | 56,38 | 56,42 | -1,07% | 2.634,00 |
| 24.11.2023 | 56,99 | 57,27 | 56,90 | 57,03 | 0,11% | 1.572,00 |